Powerlogics Co., Ltd. (KOSDAQ:047310)
South Korea · Delayed Price · Currency is KRW 5,010.00
-290.00 (-5.47%)
At close: Mar 19, 2026
Powerlogics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 5,200.00 | 5,210.00 | 5,010.00 | 5,010.00 | 5,010.00 | -5.47% | 288,445 |
| Mar 18, 2026 | 5,250.00 | 5,390.00 | 5,250.00 | 5,300.00 | 5,300.00 | 1.53% | 191,578 |
| Mar 17, 2026 | 5,300.00 | 5,350.00 | 5,220.00 | 5,220.00 | 5,220.00 | -0.38% | 171,822 |
| Mar 16, 2026 | 5,300.00 | 5,350.00 | 5,180.00 | 5,240.00 | 5,240.00 | -0.95% | 151,709 |
| Mar 13, 2026 | 5,270.00 | 5,520.00 | 5,160.00 | 5,290.00 | 5,290.00 | -2.58% | 242,404 |
| Mar 12, 2026 | 5,400.00 | 5,510.00 | 5,350.00 | 5,430.00 | 5,430.00 | 0.56% | 147,392 |
| Mar 11, 2026 | 5,500.00 | 5,580.00 | 5,290.00 | 5,400.00 | 5,400.00 | -0.18% | 319,947 |
| Mar 10, 2026 | 5,300.00 | 5,460.00 | 5,270.00 | 5,410.00 | 5,410.00 | 6.50% | 200,156 |
| Mar 9, 2026 | 5,310.00 | 5,310.00 | 4,945.00 | 5,080.00 | 5,080.00 | -7.30% | 384,819 |
| Mar 6, 2026 | 5,350.00 | 5,530.00 | 5,260.00 | 5,480.00 | 5,480.00 | 1.67% | 250,772 |
| Mar 5, 2026 | 5,140.00 | 5,490.00 | 5,140.00 | 5,390.00 | 5,390.00 | 11.48% | 386,330 |
| Mar 4, 2026 | 5,480.00 | 5,490.00 | 4,735.00 | 4,835.00 | 4,835.00 | -13.81% | 1,019,590 |
| Mar 3, 2026 | 5,940.00 | 6,020.00 | 5,610.00 | 5,610.00 | 5,610.00 | -8.78% | 740,431 |
| Feb 27, 2026 | 6,120.00 | 6,300.00 | 6,050.00 | 6,150.00 | 6,150.00 | -0.16% | 503,241 |
| Feb 26, 2026 | 6,420.00 | 6,500.00 | 6,150.00 | 6,160.00 | 6,160.00 | -2.22% | 868,512 |
| Feb 25, 2026 | 6,180.00 | 6,450.00 | 6,160.00 | 6,300.00 | 6,300.00 | 2.27% | 1,186,891 |
| Feb 24, 2026 | 6,120.00 | 6,280.00 | 6,080.00 | 6,160.00 | 6,160.00 | 0.65% | 428,652 |
| Feb 23, 2026 | 6,310.00 | 6,370.00 | 5,980.00 | 6,120.00 | 6,120.00 | -1.77% | 682,516 |
| Feb 20, 2026 | 6,130.00 | 6,350.00 | 6,040.00 | 6,230.00 | 6,230.00 | 1.63% | 707,017 |
| Feb 19, 2026 | 5,900.00 | 6,210.00 | 5,780.00 | 6,130.00 | 6,130.00 | 4.43% | 759,623 |
| Feb 13, 2026 | 6,090.00 | 6,260.00 | 5,860.00 | 5,870.00 | 5,870.00 | -3.77% | 647,292 |
| Feb 12, 2026 | 5,760.00 | 6,250.00 | 5,760.00 | 6,100.00 | 6,100.00 | 6.46% | 1,685,990 |
| Feb 11, 2026 | 6,070.00 | 6,560.00 | 5,660.00 | 5,730.00 | 5,730.00 | -4.66% | 2,921,395 |
| Feb 10, 2026 | 6,190.00 | 6,360.00 | 5,970.00 | 6,010.00 | 6,010.00 | -1.80% | 615,337 |
| Feb 9, 2026 | 6,220.00 | 6,300.00 | 5,990.00 | 6,120.00 | 6,120.00 | 2.34% | 665,850 |
| Feb 6, 2026 | 5,830.00 | 6,220.00 | 5,630.00 | 5,980.00 | 5,980.00 | -0.83% | 1,009,578 |
| Feb 5, 2026 | 6,300.00 | 6,470.00 | 6,030.00 | 6,030.00 | 6,030.00 | -5.78% | 942,245 |
| Feb 4, 2026 | 6,060.00 | 6,500.00 | 5,940.00 | 6,400.00 | 6,400.00 | 4.40% | 2,289,738 |
| Feb 3, 2026 | 5,910.00 | 6,510.00 | 5,750.00 | 6,130.00 | 6,130.00 | 9.86% | 4,121,196 |
| Feb 2, 2026 | 5,630.00 | 5,890.00 | 5,510.00 | 5,580.00 | 5,580.00 | -2.11% | 523,509 |
| Jan 30, 2026 | 5,900.00 | 5,900.00 | 5,650.00 | 5,700.00 | 5,700.00 | -3.39% | 672,604 |
| Jan 29, 2026 | 6,040.00 | 6,200.00 | 5,740.00 | 5,900.00 | 5,900.00 | -2.32% | 1,131,003 |
| Jan 28, 2026 | 5,920.00 | 6,240.00 | 5,810.00 | 6,040.00 | 6,040.00 | 2.20% | 1,339,649 |
| Jan 27, 2026 | 6,340.00 | 6,400.00 | 5,850.00 | 5,910.00 | 5,910.00 | -5.29% | 1,608,849 |
| Jan 26, 2026 | 6,370.00 | 6,440.00 | 6,240.00 | 6,240.00 | 6,240.00 | -0.16% | 688,696 |
| Jan 23, 2026 | 6,510.00 | 6,510.00 | 6,210.00 | 6,250.00 | 6,250.00 | -2.65% | 622,429 |
| Jan 22, 2026 | 6,240.00 | 6,580.00 | 6,110.00 | 6,420.00 | 6,420.00 | 3.88% | 1,437,442 |
| Jan 21, 2026 | 5,610.00 | 6,850.00 | 5,600.00 | 6,180.00 | 6,180.00 | 7.48% | 11,090,274 |
| Jan 20, 2026 | 5,980.00 | 6,400.00 | 5,400.00 | 5,750.00 | 5,750.00 | -2.04% | 6,818,293 |
| Jan 19, 2026 | 5,090.00 | 6,200.00 | 4,995.00 | 5,870.00 | 5,870.00 | 16.47% | 12,666,910 |
| Jan 16, 2026 | 5,280.00 | 5,500.00 | 4,995.00 | 5,040.00 | 5,040.00 | -4.91% | 4,040,993 |
| Jan 15, 2026 | 6,010.00 | 6,020.00 | 5,180.00 | 5,300.00 | 5,300.00 | -7.02% | 6,623,206 |
| Jan 14, 2026 | 4,330.00 | 5,700.00 | 4,285.00 | 5,700.00 | 5,700.00 | 29.84% | 5,038,957 |
| Jan 13, 2026 | 4,130.00 | 4,400.00 | 4,130.00 | 4,390.00 | 4,390.00 | 7.60% | 487,925 |
| Jan 12, 2026 | 4,080.00 | 4,120.00 | 4,005.00 | 4,080.00 | 4,080.00 | 0.25% | 114,381 |
| Jan 9, 2026 | 4,040.00 | 4,085.00 | 3,980.00 | 4,070.00 | 4,070.00 | 0.74% | 111,523 |
| Jan 8, 2026 | 4,175.00 | 4,200.00 | 4,035.00 | 4,040.00 | 4,040.00 | -3.23% | 208,153 |
| Jan 7, 2026 | 4,315.00 | 4,410.00 | 4,125.00 | 4,175.00 | 4,175.00 | -3.24% | 222,640 |
| Jan 6, 2026 | 4,345.00 | 4,400.00 | 4,285.00 | 4,315.00 | 4,315.00 | -0.69% | 92,451 |
| Jan 5, 2026 | 4,300.00 | 4,405.00 | 4,295.00 | 4,345.00 | 4,345.00 | 0.58% | 159,370 |